Explain this page
Arphra AIPlain-English read on Albertsons Companies, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 15.40 | 15.76 | 15.40 | 15.59 | 15.59 | 15.59 | 0.00% | 4,302,047 |
| Jun 01, 2026 | 15.67 | 15.67 | 15.36 | 15.47 | 15.47 | 15.47 | 0.00% | 6,817,400 |
| May 29, 2026 | 15.89 | 15.93 | 15.44 | 15.61 | 15.61 | 15.61 | 0.00% | 9,917,417 |
| May 28, 2026 | 16.13 | 16.27 | 15.85 | 15.92 | 15.92 | 15.92 | 0.00% | 4,866,211 |
| May 27, 2026 | 15.80 | 16.31 | 15.74 | 16.03 | 16.03 | 16.03 | 0.00% | 5,340,975 |
| May 26, 2026 | 16.08 | 16.23 | 15.60 | 15.73 | 15.73 | 15.73 | 0.00% | 7,347,963 |
| May 22, 2026 | 16.51 | 16.61 | 16.13 | 16.21 | 16.21 | 16.21 | 0.00% | 6,498,059 |
| May 21, 2026 | 16.44 | 16.44 | 15.93 | 16.27 | 16.27 | 16.27 | 0.00% | 9,678,400 |
| May 20, 2026 | 17.07 | 17.17 | 16.82 | 17.05 | 17.05 | 17.05 | 0.00% | 5,092,800 |
| May 19, 2026 | 16.87 | 17.68 | 16.71 | 17.20 | 17.20 | 17.20 | 0.00% | 9,899,952 |
| May 18, 2026 | 16.40 | 16.88 | 16.39 | 16.81 | 16.81 | 16.81 | 0.00% | 3,959,146 |
| May 15, 2026 | 16.69 | 16.73 | 16.39 | 16.40 | 16.40 | 16.40 | 0.00% | 4,485,600 |
| May 14, 2026 | 16.59 | 16.84 | 16.44 | 16.51 | 16.51 | 16.51 | 0.00% | 5,101,529 |
| May 13, 2026 | 15.80 | 16.58 | 15.79 | 16.54 | 16.54 | 16.54 | 0.00% | 6,022,174 |
| May 12, 2026 | 16.02 | 16.05 | 15.55 | 15.92 | 15.92 | 15.92 | 0.00% | 12,270,003 |
| May 11, 2026 | 16.06 | 16.08 | 15.80 | 15.92 | 15.92 | 15.92 | 0.00% | 4,300,646 |
| May 08, 2026 | 16.17 | 16.27 | 16.00 | 16.02 | 16.02 | 16.02 | 0.00% | 3,957,400 |
| May 07, 2026 | 15.93 | 16.33 | 15.92 | 16.18 | 16.18 | 16.18 | 0.00% | 4,511,249 |
| Apr 10, 2026 | 17.26 | 17.42 | 17.14 | 17.28 | 17.28 | 17.28 | 0.00% | 4,683,928 |
| Apr 09, 2026 | 17.56 | 17.68 | 17.28 | 17.47 | 17.47 | 17.47 | 0.00% | 5,948,500 |
| Apr 08, 2026 | 17.28 | 17.81 | 17.10 | 17.71 | 17.71 | 17.71 | 0.00% | 11,065,629 |
| Apr 07, 2026 | 17.99 | 18.22 | 17.94 | 18.05 | 18.05 | 18.05 | 0.00% | 8,206,000 |
| Apr 06, 2026 | 17.67 | 18.00 | 17.55 | 17.99 | 17.99 | 17.99 | 0.00% | 5,269,302 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.